Fred's Inc (NQ: FRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.31	13.46	12.99	13.11	286,402	+0.07(+0.54%)
Aug 30, 2006	13.20	13.47	13.03	13.04	262,480	-0.08(-0.61%)
Aug 29, 2006	13.13	13.20	12.59	13.12	473,466	+0.07(+0.54%)
Aug 28, 2006	12.89	13.13	12.88	13.05	305,670	+0.21(+1.64%)
Aug 25, 2006	13.26	13.48	12.80	12.84	543,933	-0.56(-4.18%)
Aug 24, 2006	13.61	13.83	12.80	13.40	1,318,717	+0.46(+3.55%)
Aug 23, 2006	12.93	13.18	12.76	12.94	286,522	-0.06(-0.46%)
Aug 22, 2006	12.94	13.02	12.91	13.00	433,970	+0.00(+0.00%)
Aug 21, 2006	13.44	13.44	12.94	13.00	341,100	-0.55(-4.06%)
Aug 18, 2006	13.69	13.73	13.35	13.55	173,644	-0.08(-0.59%)
Aug 17, 2006	13.48	14.00	13.31	13.63	289,091	+0.07(+0.52%)
Aug 16, 2006	13.11	13.57	12.83	13.56	337,071	+0.55(+4.23%)
Aug 15, 2006	12.63	13.11	12.48	13.01	328,725	+0.59(+4.75%)
Aug 14, 2006	12.40	12.79	12.29	12.42	277,950	+0.22(+1.80%)
Aug 11, 2006	12.62	12.62	12.13	12.20	221,289	-0.41(-3.25%)
Aug 10, 2006	12.16	12.74	11.93	12.61	251,047	+0.33(+2.69%)
Aug 09, 2006	12.75	12.89	12.22	12.28	178,439	-0.35(-2.77%)
Aug 08, 2006	13.00	13.02	12.54	12.63	222,044	-0.38(-2.92%)
Aug 07, 2006	12.73	13.06	12.53	13.01	299,516	+0.21(+1.64%)
Aug 04, 2006	12.93	13.23	12.74	12.80	476,020	+0.01(+0.08%)
Aug 03, 2006	12.25	13.18	12.00	12.79	796,727	+1.05(+8.94%)
Aug 02, 2006	11.77	11.79	11.51	11.74	360,361	+0.05(+0.43%)
Aug 01, 2006	12.02	12.11	11.68	11.69	358,924	-0.30(-2.50%)
Jul 31, 2006	11.83	12.15	11.72	11.99	269,382	+0.21(+1.78%)
Jul 28, 2006	11.57	11.84	11.54	11.78	206,155	+0.30(+2.61%)
Jul 27, 2006	11.84	11.90	11.45	11.48	263,649	-0.26(-2.21%)
Jul 26, 2006	11.80	11.95	11.66	11.74	235,965	-0.15(-1.26%)
Jul 25, 2006	11.92	12.07	11.77	11.89	338,494	-0.06(-0.50%)
Jul 24, 2006	11.68	12.00	11.68	11.95	232,876	+0.32(+2.75%)
Jul 21, 2006	11.71	11.80	11.45	11.63	258,066	-0.10(-0.85%)
Jul 20, 2006	12.25	12.36	11.72	11.73	552,875	-0.48(-3.93%)
Jul 19, 2006	11.83	12.40	11.82	12.21	852,054	+0.35(+2.95%)
Jul 18, 2006	11.90	12.05	11.76	11.86	599,859	-0.03(-0.25%)
Jul 17, 2006	11.85	12.00	11.80	11.89	726,406	+0.03(+0.25%)
Jul 14, 2006	12.14	12.18	11.75	11.86	231,997	-0.32(-2.63%)
Jul 13, 2006	12.50	12.64	12.11	12.18	392,832	-0.34(-2.72%)
Jul 12, 2006	12.96	13.01	12.49	12.52	232,374	-0.49(-3.77%)
Jul 11, 2006	13.03	13.05	12.70	13.01	255,765	-0.08(-0.57%)
Jul 10, 2006	13.01	13.20	12.92	13.09	182,777	+0.09(+0.65%)
Jul 07, 2006	13.18	13.30	12.99	13.00	203,132	-0.23(-1.74%)
Jul 06, 2006	13.39	13.39	13.09	13.23	202,852	-0.08(-0.60%)
Jul 05, 2006	13.42	13.64	13.13	13.31	245,764	-0.26(-1.92%)
Jul 03, 2006	13.28	13.59	13.13	13.57	141,572	+0.22(+1.65%)
Jun 30, 2006	13.51	13.51	13.27	13.35	890,932	-0.14(-1.04%)
Jun 29, 2006	13.08	13.49	13.04	13.49	310,400	+0.49(+3.77%)
Jun 28, 2006	13.15	13.18	12.75	13.00	276,124	-0.09(-0.69%)
Jun 27, 2006	13.45	13.49	13.02	13.09	259,524	-0.36(-2.68%)
Jun 26, 2006	13.34	13.54	13.00	13.45	219,300	+0.17(+1.28%)
Jun 23, 2006	13.45	13.62	13.22	13.28	260,202	-0.12(-0.90%)
Jun 22, 2006	13.49	13.64	13.21	13.40	147,557	-0.09(-0.67%)
Jun 21, 2006	13.10	13.60	13.09	13.49	339,728	+0.36(+2.74%)
Jun 20, 2006	13.25	13.35	13.12	13.13	172,151	-0.10(-0.76%)
Jun 19, 2006	13.52	13.64	13.17	13.23	233,464	-0.29(-2.14%)
Jun 16, 2006	13.71	13.78	13.43	13.52	659,587	-0.23(-1.67%)
Jun 15, 2006	13.51	13.86	13.26	13.75	405,039	+0.36(+2.69%)
Jun 14, 2006	13.26	13.49	13.12	13.39	300,517	+0.13(+0.98%)
Jun 13, 2006	13.77	13.91	13.11	13.26	479,379	-0.51(-3.70%)
Jun 12, 2006	13.96	14.25	13.72	13.77	340,626	-0.23(-1.64%)
Jun 09, 2006	14.09	14.16	13.88	14.00	385,922	-0.12(-0.85%)
Jun 08, 2006	14.02	14.24	13.62	14.12	510,559	+0.01(+0.07%)
Jun 07, 2006	14.29	14.63	14.08	14.11	334,775	-0.11(-0.77%)
Jun 06, 2006	14.61	14.67	14.02	14.22	325,414	-0.37(-2.54%)
Jun 05, 2006	14.45	14.67	14.45	14.59	574,182	+0.06(+0.41%)
Jun 02, 2006	14.58	14.64	14.37	14.53	497,134	+0.08(+0.55%)